Bulletin
Investor Alert

New York Markets Open in:

Walt Disney Co.

NYS: DIS

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 8, 2021, 7:47 a.m.

DIS
/zigman2/quotes/203410047/composite

$

151.43

Change

+0.62 +0.41%

Volume

Volume 37,619

Real time quotes

/zigman2/quotes/203410047/composite

Previous close

$ 150.81

$ 150.81

Change

+0.44 +0.29%

Day low

Day high

$149.72

$152.76

Open

52 week low

52 week high

$142.04

$203.02

Open

OPTION CHAIN FOR WALT DISNEY CO.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 40.75 5.05 2.00 40.30 41.00 16.00 110.00 quote 0.01 -0.01 2.00 0.00 0.01 295.00
quote 30.15 -1.75 20.00 35.60 36.00 21.00 115.00 quote 0.01 -0.01 52.00 0.00 0.01 422.00
quote 30.52 4.42 4.00 30.70 31.00 6.00 120.00 quote 0.01 -0.02 10.00 0.00 0.02 427.00
quote 25.55 0.30 13.00 25.70 25.95 35.00 125.00 quote 0.01 -0.04 38.00 0.02 0.03 815.00
quote 21.05 5.31 12.00 20.55 21.00 171.00 130.00 quote 0.03 -0.05 224.00 0.03 0.04 1,482
quote 16.60 1.18 6.00 15.65 15.95 271.00 135.00 quote 0.06 -0.07 305.00 0.04 0.05 1,365
quote 14.40 4.59 6.00 12.70 13.05 72.00 138.00 quote 0.06 -0.11 121.00 0.05 0.07 570.00
quote 11.54 4.59 3.00 11.55 12.05 78.00 139.00 quote 0.05 -0.15 62.00 0.06 0.08 528.00
quote 10.41 0.31 3.00 10.70 11.05 359.00 140.00 quote 0.07 -0.18 519.00 0.07 0.08 1,380
quote 10.00 0.35 78.00 9.70 10.10 343.00 141.00 quote 0.08 -0.21 278.00 0.08 0.10 470.00
quote 8.56 -0.18 6.00 8.60 9.15 79.00 142.00 quote 0.11 -0.23 220.00 0.10 0.11 1,061
quote 7.65 0.25 32.00 7.85 8.10 248.00 143.00 quote 0.13 -0.27 242.00 0.12 0.14 1,512
quote 6.45 -0.26 48.00 6.75 7.10 768.00 144.00 quote 0.17 -0.35 878.00 0.16 0.18 1,799
quote 6.20 0.70 481.00 5.95 6.15 1,089 145.00 quote 0.21 -0.41 2,341 0.21 0.23 2,349
quote 5.15 -0.05 120.00 4.95 5.20 592.00 146.00 quote 0.31 -0.47 1,633 0.31 0.32 1,230
quote 4.00 0.15 796.00 4.15 4.35 1,432 147.00 quote 0.42 -0.58 2,839 0.41 0.45 1,454
quote 3.27 -0.38 309.00 3.35 3.55 669.00 148.00 quote 0.61 -0.65 905.00 0.59 0.61 1,220
quote 2.36 -0.64 411.00 2.35 2.78 1,013 149.00 quote 0.88 -0.72 1,694 0.83 0.89 1,169
quote 1.98 -0.43 10,233 1.96 2.10 5,967 150.00 quote 1.21 -0.82 7,724 1.20 1.24 3,176
150.81 Current price as of 12/07/2021 04:03:05 PM
quote 0.89 -0.36 11,293 0.86 0.90 4,298 152.50 quote 2.95 -0.45 691.00 2.48 2.86 657.00
quote 0.35 -0.25 23,238 0.34 0.35 5,932 155.00 quote 4.55 -0.65 719.00 4.40 4.65 1,438
quote 0.14 -0.13 2,604 0.12 0.14 2,123 157.50 quote 6.97 -0.51 38.00 6.70 6.95 660.00
quote 0.07 -0.05 2,264 0.06 0.07 3,498 160.00 quote 9.25 -0.80 111.00 9.10 9.40 1,500
quote 0.04 -0.03 464.00 0.03 0.04 1,597 162.50 quote 12.05 -0.55 50.00 11.55 11.90 321.00
quote 0.03 -0.01 348.00 0.02 0.03 4,227 165.00 quote 14.03 -1.17 148.00 14.05 14.55 754.00
quote 0.03 -0.01 251.00 0.02 0.03 521.00 167.50 quote 17.00 -0.84 31.00 16.55 16.85 67.00
quote 0.02 0.00 50.00 0.01 0.02 1,657 170.00 quote 19.22 -0.55 9.00 19.00 19.35 103.00
quote 0.01 -0.01 17.00 0.00 0.03 290.00 172.50 quote 22.24 0.17 1.00 21.55 22.00 18.00
quote 0.01 -0.01 24.00 0.00 0.01 1,362 175.00 quote 24.20 -0.40 7.00 24.05 24.30 44.00
quote 0.01 -0.01 4.00 0.00 0.01 683.00 177.50 quote 0.00 0.00 0.00 26.25 26.95
quote 0.02 0.01 9.00 0.01 0.02 906.00 180.00 quote 29.40 -3.20 1.00 29.05 29.70 2.00
quote 0.02 0.01 6.00 0.00 0.01 359.00 185.00 quote 34.15 -2.10 1.00 34.00 34.50 3.00
quote 0.01 0.00 2.00 0.00 0.01 913.00 190.00 quote 43.70 0.00 0.00 39.00 39.65 6.00
quote 0.01 0.00 1.00 0.00 0.01 192.00 195.00 quote 43.45 11.70 5.00 43.95 44.60 5.00
quote 0.01 0.00 343.00 0.00 0.01 1,180 200.00 quote 51.25 14.20 3.00 49.05 49.40
quote 0.01 0.00 0.00 0.00 0.02 126.00 205.00 quote 57.35 0.00 0.00 54.00 54.55 9.00
quote 0.02 0.00 0.00 0.00 0.01 32.00 210.00 quote 50.05 0.00 0.00 59.00 59.65 10.00
quote 0.01 0.00 316.00 0.00 0.04 466.00 215.00 quote 64.60 -4.95 3.00 64.05 64.45 2.00
quote 0.01 0.00 0.00 0.00 0.04 173.00 220.00 quote 75.25 5.38 2.00 68.95 69.60 5.00
quote 0.02 0.00 0.00 0.00 0.05 12.00 225.00 quote 80.05 0.00 0.00 74.00 74.50
quote 0.01 -0.03 548.00 0.00 0.04 558.00 230.00 quote 82.80 0.00 0.00 79.00 79.60
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 60.20 0.00 0.00 65.25 66.25 193.00 85.00 quote 0.01 -0.01 13.00 0.00 0.02 153.00
quote 60.53 0.03 2.00 60.65 61.00 112.00 90.00 quote 0.02 -0.06 12.00 0.00 0.03 137.00
quote 55.55 0.55 2.00 55.15 56.50 187.00 95.00 quote 0.02 -0.01 12.00 0.00 0.03 314.00
quote 50.20 2.25 1.00 50.50 51.05 271.00 100.00 quote 0.01 -0.03 23.00 0.01 0.02 758.00
quote 40.60 -1.55 23.00 45.15 46.00 33.00 105.00 quote 0.02 -0.03 1.00 0.02 0.03 212.00
quote 36.20 0.00 0.00 40.65 41.00 40.00 110.00 quote 0.03 -0.04 15.00 0.03 0.04 363.00
quote 33.50 2.35 2.00 35.55 36.50 98.00 115.00 quote 0.04 -0.06 25.00 0.04 0.05 402.00
quote 31.00 0.70 4.00 30.70 31.00 114.00 120.00 quote 0.05 -0.08 55.00 0.05 0.06 523.00
quote 25.89 0.89 3.00 25.75 26.10 96.00 125.00 quote 0.08 -0.11 33.00 0.06 0.08 1,412
quote 21.20 1.01 100.00 20.80 21.10 184.00 130.00 quote 0.11 -0.16 132.00 0.09 0.11 1,713
quote 15.70 0.35 216.00 15.80 16.15 347.00 135.00 quote 0.18 -0.27 282.00 0.16 0.18 2,576
quote 11.40 0.70 165.00 10.85 11.35 561.00 140.00 quote 0.36 -0.39 754.00 0.34 0.37 8,576
quote 9.86 0.26 21.00 9.95 10.45 64.00 141.00 quote 0.40 -0.53 48.00 0.40 0.45 1,300
quote 9.10 -0.15 2.00 9.00 9.55 658.00 142.00 quote 0.50 -0.46 129.00 0.49 0.53 1,794
quote 8.55 0.15 45.00 8.30 8.55 345.00 143.00 quote 0.60 -0.51 320.00 0.59 0.63 971.00
quote 7.45 -0.24 50.00 7.45 7.70 341.00 144.00 quote 0.77 -0.62 165.00 0.72 0.77 791.00
quote 6.72 0.00 138.00 6.65 6.85 1,228 145.00 quote 0.93 -0.65 728.00 0.87 0.92 5,664
quote 5.80 0.05 138.00 5.80 6.05 614.00 146.00 quote 1.07 -0.67 389.00 1.07 1.15 1,099
quote 5.30 0.10 56.00 5.05 5.30 494.00 147.00 quote 1.33 -0.87 246.00 1.32 1.37 781.00
quote 4.35 -0.40 79.00 4.40 4.55 571.00 148.00 quote 1.79 -0.76 364.00 1.60 1.66 761.00
quote 3.55 -0.05 114.00 3.65 3.90 893.00 149.00 quote 2.16 -0.69 132.00 1.94 2.02 209.00
quote 3.25 -0.32 2,452 3.15 3.30 15,078 150.00 quote 2.39 -0.89 1,289 2.33 2.45 18,796
150.81 Current price as of 12/07/2021 04:03:05 PM
quote 2.06 -0.32 2,936 1.98 2.07 3,394 152.50 quote 3.70 -1.03 536.00 3.65 3.80 751.00
quote 1.22 -0.30 6,025 1.19 1.25 23,720 155.00 quote 5.80 -0.35 219.00 5.30 5.45 22,255
quote 0.71 -0.23 1,143 0.69 0.72 2,759 157.50 quote 7.18 -1.22 56.00 7.25 7.50 389.00
quote 0.40 -0.16 3,211 0.40 0.42 26,826 160.00 quote 9.55 -0.60 174.00 9.45 9.75 25,467
quote 0.23 -0.11 267.00 0.23 0.25 1,176 162.50 quote 11.75 -1.10 47.00 11.80 12.05 212.00
quote 0.13 -0.09 1,214 0.14 0.16 24,075 165.00 quote 14.30 -0.54 288.00 14.15 14.55 23,896
quote 0.10 -0.04 59.00 0.09 0.11 467.00 167.50 quote 16.60 -1.33 59.00 16.60 16.95 104.00
quote 0.08 -0.02 429.00 0.07 0.08 23,493 170.00 quote 19.05 -0.95 81.00 19.10 19.35 12,652
quote 0.06 -0.01 32.00 0.05 0.07 189.00 172.50 quote 27.00 -2.70 11.00 21.55 22.15 36.00
quote 0.04 -0.02 223.00 0.04 0.05 13,867 175.00 quote 24.55 -0.95 68.00 24.10 24.40 10,239
quote 0.04 0.00 102.00 0.03 0.05 272.00 177.50 quote 27.05 -6.24 3.00 26.45 26.95 17.00
quote 0.03 -0.02 368.00 0.03 0.04 9,677 180.00 quote 28.98 -1.27 8.00 28.90 29.65 3,850
quote 0.03 -0.01 252.00 0.02 0.04 13,336 185.00 quote 33.94 -0.56 2.00 34.00 34.55 379.00
quote 0.02 -0.01 31.00 0.02 0.03 7,165 190.00 quote 39.51 -0.73 1.00 39.00 39.45 850.00
quote 0.03 0.01 155.00 0.01 0.03 7,959 195.00 quote 44.20 -4.90 3.00 43.55 44.90 17.00
quote 0.01 0.00 702.00 0.01 0.02 10,326 200.00 quote 50.15 -2.85 1.00 49.05 49.55 23.00
quote 0.01 0.00 19.00 0.01 0.02 2,769 210.00 quote 63.80 0.00 0.00 58.85 59.60 49.00
quote 0.02 0.01 3.00 0.00 0.02 5,961 220.00 quote 45.10 0.00 0.00 68.65 69.75 29.00
quote 0.02 0.01 23.00 0.00 0.03 969.00 230.00 quote 84.30 0.00 0.00 79.00 79.55 1.00
quote 0.01 0.00 0.00 0.00 0.02 544.00 240.00 quote 92.25 0.00 0.00 88.75 89.85 140.00
quote 0.02 0.01 51.00 0.00 0.01 630.00 250.00 quote 105.45 0.00 0.00 98.95 99.40 21.00
quote 0.02 0.00 0.00 0.00 0.02 226.00 260.00 quote 84.15 0.00 0.00 108.70 109.60 46.00
quote 0.01 0.00 0.00 0.00 0.01 161.00 270.00 quote 125.45 0.00 0.00 118.55 119.70
quote 0.01 0.00 0.00 0.00 0.01 470.00 280.00 quote 133.55 0.00 0.00 128.80 129.75
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 60.50 5.70 1.00 60.15 61.15 6.00 90.00 quote 0.02 -0.04 1.00 0.00 0.04 10.00
quote 55.45 0.65 2.00 55.15 56.05 4.00 95.00 quote 0.05 -0.07 1.00 0.02 0.03 2.00
quote 49.79 6.89 1.00 50.35 51.15 22.00 100.00 quote 0.02 -0.05 16.00 0.03 0.04 23.00
quote 0.00 0.00 0.00 45.60 46.15 105.00 quote 0.06 -0.02 5.00 0.01 0.06 7.00
quote 35.65 0.00 0.00 40.25 41.50 50.00 110.00 quote 0.06 -0.11 36.00 0.05 0.06 39.00
quote 35.50 0.30 1.00 35.75 36.10 21.00 115.00 quote 0.07 -0.13 6.00 0.06 0.08 22.00
quote 30.40 5.10 2.00 30.80 31.05 37.00 120.00 quote 0.10 -0.15 5.00 0.08 0.10 82.00
quote 21.10 -0.70 9.00 25.55 26.20 10.00 125.00 quote 0.15 -0.18 36.00 0.12 0.13 135.00
quote 20.70 4.75 3.00 20.80 21.20 124.00 130.00 quote 0.20 -0.26 72.00 0.19 0.20 476.00
quote 15.70 0.00 3.00 15.95 16.30 646.00 135.00 quote 0.35 -0.37 123.00 0.33 0.35 440.00
quote 11.15 0.05 56.00 11.35 11.65 141.00 140.00 quote 0.66 -0.49 169.00 0.64 0.69 589.00
quote 7.20 -0.04 179.00 7.00 7.40 469.00 145.00 quote 1.37 -0.83 282.00 1.39 1.46 1,892
quote 3.70 -0.60 569.00 3.80 4.05 1,186 150.00 quote 3.31 -0.79 123.00 2.98 3.15 2,433
150.81 Current price as of 12/07/2021 04:03:05 PM
quote 1.85 -0.36 1,087 1.77 1.85 2,116 155.00 quote 5.85 -0.95 30.00 5.80 6.15 2,024
quote 0.82 -0.25 1,810 0.80 0.83 3,274 160.00 quote 10.50 -0.07 46.00 9.80 10.25 765.00
quote 0.39 -0.14 593.00 0.37 0.41 2,733 165.00 quote 14.82 -0.32 28.00 14.35 14.75 301.00
quote 0.23 -0.07 6,210 0.22 0.24 11,244 170.00 quote 19.95 0.08 4.00 19.25 19.65 172.00
quote 0.15 -0.05 327.00 0.14 0.16 1,167 175.00 quote 24.69 -0.53 11.00 24.10 24.60 331.00
quote 0.11 0.00 77.00 0.10 0.12 816.00 180.00 quote 29.92 -0.18 10.00 29.10 29.55 116.00
quote 0.08 -0.01 65.00 0.08 0.09 836.00 185.00 quote 34.16 0.00 0.00 34.00 34.65 15.00
quote 0.07 0.00 35.00 0.06 0.07 616.00 190.00 quote 39.45 22.70 1.00 39.05 39.45 2.00
quote 0.06 -0.03 12.00 0.05 0.06 108.00 195.00 quote 20.88 0.00 0.00 43.55 44.70 1.00
quote 0.04 0.01 51.00 0.04 0.05 436.00 200.00 quote 42.13 0.00 0.00 48.55 49.90 1.00
quote 0.04 0.01 4.00 0.03 0.04 130.00 205.00 quote 0.00 0.00 0.00 53.80 54.90
quote 0.03 -0.02 4.00 0.02 0.04 60.00 210.00 quote 64.00 0.00 0.00 58.70 59.65 1.00
quote 0.02 0.00 1.00 0.02 0.03 109.00 215.00 quote 0.00 0.00 0.00 63.60 64.40
quote 0.02 0.01 45.00 0.02 0.03 173.00 220.00 quote 0.00 0.00 0.00 68.55 69.90
quote 0.02 -0.01 41.00 0.01 0.02 158.00 225.00 quote 0.00 0.00 0.00 73.65 74.35
quote 0.02 -0.02 1.00 0.01 0.02 272.00 230.00 quote 0.00 0.00 0.00 78.20 79.50
quote 0.01 -0.05 10.00 0.01 0.02 100.00 235.00 quote 0.00 0.00 0.00 84.05 84.45
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.00 4.40 9.00 45.50 46.30 37.00 105.00 quote 0.19 -0.18 32.00 0.07 0.17 598.00
quote 49.84 0.00 0.00 40.75 41.60 1.00 110.00 quote 0.10 -0.13 247.00 0.09 0.10 387.00
quote 30.99 2.09 6.00 35.70 36.15 11.00 115.00 quote 0.53 0.15 7.00 0.12 0.13 28.00
quote 30.65 3.45 1.00 30.90 31.25 29.00 120.00 quote 0.37 -0.51 52.00 0.16 0.18 256.00
quote 22.50 2.00 1.00 25.50 26.55 4.00 125.00 quote 0.25 -0.29 9.00 0.23 0.25 182.00
quote 20.55 3.85 1.00 21.10 21.55 23.00 130.00 quote 0.37 -0.33 109.00 0.34 0.38 312.00
quote 16.70 0.15 295.00 16.30 16.70 177.00 135.00 quote 0.58 -0.55 237.00 0.56 0.61 790.00
quote 11.70 -0.47 17.00 11.80 12.05 179.00 140.00 quote 1.07 -0.68 261.00 1.01 1.07 1,193
quote 7.90 -0.20 81.00 7.60 8.05 710.00 145.00 quote 2.00 -0.92 332.00 1.95 2.03 1,785
quote 4.62 -0.48 397.00 4.55 4.80 1,425 150.00 quote 3.73 -0.95 155.00 3.70 3.85 2,160
150.81 Current price as of 12/07/2021 04:03:05 PM
quote 2.48 -0.45 1,107 2.43 2.52 2,457 155.00 quote 6.87 -0.88 48.00 6.50 6.85 1,884
quote 1.23 -0.34 1,062 1.20 1.26 2,868 160.00 quote 10.35 -0.81 35.00 10.20 10.45 720.00
quote 0.61 -0.22 694.00 0.60 0.64 3,155 165.00 quote 15.00 -0.46 18.00 14.55 15.15 298.00
quote 0.35 -0.10 303.00 0.33 0.36 2,189 170.00 quote 19.00 -1.60 2.00 19.30 19.60 300.00
quote 0.22 -0.05 142.00 0.21 0.23 2,182 175.00 quote 24.88 -0.34 1.00 24.20 24.75 57.00
quote 0.16 -0.03 86.00 0.14 0.16 1,916 180.00 quote 30.15 -5.30 1.00 29.05 29.65 46.00
quote 0.12 -0.01 126.00 0.11 0.12 919.00 185.00 quote 35.03 0.00 0.00 33.90 34.65 17.00
quote 0.09 -0.02 80.00 0.09 0.10 354.00 190.00 quote 44.61 1.78 1.00 38.85 39.55 2.00
quote 0.08 0.00 9.00 0.07 0.08 268.00 195.00 quote 48.05 0.00 0.00 44.10 44.55
quote 0.06 -0.02 13.00 0.05 0.07 394.00 200.00 quote 0.00 0.00 0.00 48.85 49.55
quote 0.06 -0.01 111.00 0.04 0.06 387.00 205.00 quote 0.00 0.00 0.00 53.80 54.65
quote 0.04 -0.01 8.00 0.04 0.05 273.00 210.00 quote 0.00 0.00 0.00 58.95 59.55

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.